TTWO
Take-Two Interactive Software Inc
Company · XNAS · US · USD
Market price
$203.50
−$30.96 (-13.20%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $234.46 |
| Aug 25, 2026, 5:00 PM | $234.69 |
| Aug 25, 2026, 7:00 PM | $233.70 |
| Aug 25, 2026, 9:00 PM | $233.06 |
| Aug 25, 2026, 11:00 PM | $233.87 |
| Aug 26, 2026, 1:00 AM | $233.06 |
| Aug 26, 2026, 9:00 AM | $236.58 |
| Aug 26, 2026, 11:00 AM | $234.73 |
| Aug 26, 2026, 1:00 PM | $233.38 |
| Aug 26, 2026, 3:00 PM | $236.96 |
| Aug 26, 2026, 5:00 PM | $234.73 |
| Aug 26, 2026, 7:00 PM | $234.29 |
| Aug 26, 2026, 9:00 PM | $234.71 |
| Aug 26, 2026, 11:00 PM | $235.01 |
| Aug 27, 2026, 1:00 AM | $236.29 |
| Aug 27, 2026, 9:00 AM | $235.27 |
| Aug 27, 2026, 11:00 AM | $234.78 |
| Aug 27, 2026, 1:00 PM | $235.33 |
| Aug 27, 2026, 3:00 PM | $229.85 |
| Aug 27, 2026, 5:00 PM | $228.15 |
| Aug 27, 2026, 7:00 PM | $233.78 |
| Aug 27, 2026, 9:00 PM | $233.00 |
| Aug 27, 2026, 11:00 PM | $235.40 |
| Aug 28, 2026, 1:00 AM | $235.87 |
| Aug 28, 2026, 9:00 AM | $238.15 |
| Aug 28, 2026, 11:00 AM | $238.59 |
| Aug 28, 2026, 1:00 PM | $241.49 |
| Aug 28, 2026, 3:00 PM | $237.07 |
| Aug 28, 2026, 5:00 PM | $237.92 |
| Aug 28, 2026, 7:00 PM | $233.50 |
| Aug 28, 2026, 9:00 PM | $235.89 |
| Aug 28, 2026, 11:00 PM | $236.11 |
| Aug 29, 2026, 1:00 AM | $235.65 |
| Aug 31, 2026, 9:00 AM | $237.90 |
| Aug 31, 2026, 11:00 AM | $237.03 |
| Aug 31, 2026, 1:00 PM | $235.34 |
| Aug 31, 2026, 3:00 PM | $219.16 |
| Aug 31, 2026, 5:00 PM | $219.38 |
| Aug 31, 2026, 7:00 PM | $219.07 |
| Aug 31, 2026, 9:00 PM | $221.21 |
| Aug 31, 2026, 11:00 PM | $221.94 |
| Sep 1, 2026, 1:00 AM | $221.80 |
| Sep 1, 2026, 9:00 AM | $220.40 |
| Sep 1, 2026, 11:00 AM | $220.50 |
| Sep 1, 2026, 1:00 PM | $218.50 |
| Sep 1, 2026, 3:00 PM | $219.28 |
| Sep 1, 2026, 5:00 PM | $218.42 |
| Sep 1, 2026, 7:00 PM | $217.16 |
| Sep 1, 2026, 9:00 PM | $217.89 |
| Sep 1, 2026, 11:00 PM | $217.61 |
| Sep 2, 2026, 1:00 AM | $217.19 |
| Sep 2, 2026, 9:00 AM | $217.85 |
| Sep 2, 2026, 11:00 AM | $216.69 |
| Sep 2, 2026, 1:00 PM | $216.75 |
| Sep 2, 2026, 3:00 PM | $219.19 |
| Sep 2, 2026, 5:00 PM | $218.24 |
| Sep 2, 2026, 7:00 PM | $215.72 |
| Sep 2, 2026, 9:00 PM | $216.45 |
| Sep 2, 2026, 11:00 PM | $217.00 |
| Sep 3, 2026, 1:00 AM | $216.90 |
| Sep 3, 2026, 9:00 AM | $217.34 |
| Sep 3, 2026, 11:00 AM | $217.09 |
| Sep 3, 2026, 1:00 PM | $218.10 |
| Sep 3, 2026, 3:00 PM | $217.30 |
| Sep 3, 2026, 5:00 PM | $217.45 |
| Sep 3, 2026, 7:00 PM | $215.87 |
| Sep 3, 2026, 9:00 PM | $214.54 |
| Sep 3, 2026, 11:00 PM | $214.53 |
| Sep 4, 2026, 1:00 AM | $214.60 |
| Sep 4, 2026, 9:00 AM | $215.27 |
| Sep 4, 2026, 11:00 AM | $215.27 |
| Sep 4, 2026, 1:00 PM | $214.78 |
| Sep 4, 2026, 3:00 PM | $213.53 |
| Sep 4, 2026, 5:00 PM | $215.72 |
| Sep 4, 2026, 7:00 PM | $214.77 |
| Sep 4, 2026, 9:00 PM | $215.00 |
| Sep 4, 2026, 11:00 PM | $215.39 |
| Sep 5, 2026, 1:00 AM | $215.22 |
| Sep 8, 2026, 9:00 AM | $216.90 |
| Sep 8, 2026, 11:00 AM | $215.38 |
| Sep 8, 2026, 1:00 PM | $214.98 |
| Sep 8, 2026, 3:00 PM | $213.08 |
| Sep 8, 2026, 5:00 PM | $215.32 |
| Sep 8, 2026, 7:00 PM | $213.78 |
| Sep 8, 2026, 9:00 PM | $213.01 |
| Sep 8, 2026, 11:00 PM | $213.00 |
| Sep 9, 2026, 1:00 AM | $213.25 |
| Sep 9, 2026, 9:00 AM | $213.24 |
| Sep 9, 2026, 11:00 AM | $212.99 |
| Sep 9, 2026, 1:00 PM | $213.56 |
| Sep 9, 2026, 3:00 PM | $211.32 |
| Sep 9, 2026, 5:00 PM | $212.77 |
| Sep 9, 2026, 7:00 PM | $211.44 |
| Sep 9, 2026, 9:00 PM | $211.99 |
| Sep 10, 2026, 1:00 AM | $211.40 |
| Sep 10, 2026, 9:00 AM | $211.82 |
| Sep 10, 2026, 11:00 AM | $211.16 |
| Sep 10, 2026, 1:00 PM | $210.22 |
| Sep 10, 2026, 3:00 PM | $215.14 |
| Sep 10, 2026, 5:00 PM | $219.17 |
| Sep 10, 2026, 7:00 PM | $217.23 |
| Sep 10, 2026, 9:00 PM | $216.99 |
| Sep 10, 2026, 11:00 PM | $217.88 |
| Sep 11, 2026, 1:00 AM | $217.79 |
| Sep 11, 2026, 9:00 AM | $218.45 |
| Sep 11, 2026, 11:00 AM | $218.20 |
| Sep 11, 2026, 1:00 PM | $216.69 |
| Sep 11, 2026, 3:00 PM | $218.66 |
| Sep 11, 2026, 5:00 PM | $219.14 |
| Sep 11, 2026, 7:00 PM | $217.39 |
| Sep 11, 2026, 9:00 PM | $215.70 |
| Sep 11, 2026, 11:00 PM | $216.03 |
| Sep 12, 2026, 1:00 AM | $215.70 |
| Sep 14, 2026, 9:00 AM | $218.79 |
| Sep 14, 2026, 11:00 AM | $218.79 |
| Sep 14, 2026, 1:00 PM | $218.86 |
| Sep 14, 2026, 3:00 PM | $217.22 |
| Sep 14, 2026, 5:00 PM | $220.27 |
| Sep 14, 2026, 7:00 PM | $221.24 |
| Sep 14, 2026, 9:00 PM | $220.75 |
| Sep 14, 2026, 11:00 PM | $222.94 |
| Sep 15, 2026, 1:00 AM | $222.80 |
| Sep 15, 2026, 9:00 AM | $221.88 |
| Sep 15, 2026, 11:00 AM | $221.39 |
| Sep 15, 2026, 1:00 PM | $221.00 |
| Sep 15, 2026, 3:00 PM | $216.30 |
| Sep 15, 2026, 5:00 PM | $214.93 |
| Sep 15, 2026, 7:00 PM | $213.66 |
| Sep 15, 2026, 9:00 PM | $212.88 |
| Sep 15, 2026, 11:00 PM | $213.46 |
| Sep 16, 2026, 1:00 AM | $213.45 |
| Sep 16, 2026, 9:00 AM | $212.30 |
| Sep 16, 2026, 11:00 AM | $211.82 |
| Sep 16, 2026, 1:00 PM | $212.59 |
| Sep 16, 2026, 3:00 PM | $213.77 |
| Sep 16, 2026, 5:00 PM | $213.31 |
| Sep 16, 2026, 7:00 PM | $212.33 |
| Sep 16, 2026, 9:00 PM | $212.74 |
| Sep 16, 2026, 11:00 PM | $212.50 |
| Sep 17, 2026, 1:00 AM | $213.62 |
| Sep 17, 2026, 9:00 AM | $214.06 |
| Sep 17, 2026, 11:00 AM | $215.15 |
| Sep 17, 2026, 1:00 PM | $214.61 |
| Sep 17, 2026, 3:00 PM | $208.38 |
| Sep 17, 2026, 5:00 PM | $210.19 |
| Sep 17, 2026, 7:00 PM | $210.35 |
| Sep 17, 2026, 9:00 PM | $211.19 |
| Sep 17, 2026, 11:00 PM | $210.60 |
| Sep 18, 2026, 1:00 AM | $210.59 |
| Sep 18, 2026, 9:00 AM | $208.76 |
| Sep 18, 2026, 11:00 AM | $209.21 |
| Sep 18, 2026, 1:00 PM | $209.78 |
| Sep 18, 2026, 3:00 PM | $208.05 |
| Sep 18, 2026, 5:00 PM | $206.58 |
| Sep 18, 2026, 7:00 PM | $207.72 |
| Sep 18, 2026, 9:00 PM | $206.25 |
| Sep 18, 2026, 11:00 PM | $206.35 |
| Sep 19, 2026, 1:00 AM | $206.21 |
| Sep 21, 2026, 9:00 AM | $206.70 |
| Sep 21, 2026, 11:00 AM | $206.60 |
| Sep 21, 2026, 1:00 PM | $206.74 |
| Sep 21, 2026, 3:00 PM | $206.85 |
| Sep 21, 2026, 5:00 PM | $209.32 |
| Sep 21, 2026, 7:00 PM | $209.42 |
| Sep 21, 2026, 9:00 PM | $210.36 |
| Sep 21, 2026, 11:00 PM | $210.00 |
| Sep 22, 2026, 1:00 AM | $209.95 |
| Sep 22, 2026, 9:00 AM | $211.00 |
| Sep 22, 2026, 11:00 AM | $210.97 |
| Sep 22, 2026, 1:00 PM | $211.90 |
| Sep 22, 2026, 3:00 PM | $205.40 |
| Sep 22, 2026, 5:00 PM | $205.46 |
| Sep 22, 2026, 7:00 PM | $205.87 |
| Sep 22, 2026, 9:00 PM | $205.66 |
| Sep 22, 2026, 11:00 PM | $206.21 |
| Sep 23, 2026, 1:00 AM | $206.42 |
| Sep 23, 2026, 9:00 AM | $207.06 |
| Sep 23, 2026, 11:00 AM | $206.93 |
| Sep 23, 2026, 1:00 PM | $207.25 |
| Sep 23, 2026, 3:00 PM | $206.99 |
| Sep 23, 2026, 5:00 PM | $208.70 |
| Sep 23, 2026, 7:00 PM | $207.81 |
| Sep 23, 2026, 9:00 PM | $206.56 |
| Sep 23, 2026, 11:00 PM | $206.30 |
| Sep 24, 2026, 1:00 AM | $206.42 |
| Sep 24, 2026, 9:00 AM | $205.71 |
| Sep 24, 2026, 11:00 AM | $206.00 |
| Sep 24, 2026, 1:00 PM | $207.31 |
| Sep 24, 2026, 3:00 PM | $206.33 |
| Sep 24, 2026, 5:00 PM | $207.35 |
| Sep 24, 2026, 7:00 PM | $202.76 |
| Sep 24, 2026, 8:00 PM | $203.50 |
- Period change
- -13.20%
- Period low
- $202.76
- Period high
- $241.49
- Observations
- 192
- Updated
- Sep 24, 2026, 8:00 PM
About Take-Two Interactive Software Inc
Take-Two is one of the largest global developers and publishers of video games, with labels including Rockstar, 2K, and Zynga. Grand Theft Auto is the firm's biggest franchise, accounting for about 30% of total sales for the past decade. NBA 2K is the industry's dominant basketball video game, with Take-Two releasing a new version annually. Other notable franchises include Red Dead Redemption, Borderlands, and Civilization. Typically, more than three-fourths of the firm's sales are from in-game spending, with the remainder coming from initial game sales. Since acquiring Zynga in 2022, mobile makes up about half of total sales.
Company websiteClassifications
- Gaming
- Mobile
- Software
- Consumer discretionary goods · Discretionaries
- Media and entertainment · Media
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $39,250,934,594.56
- Employees
- 12.9K